Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

South Korea Alphadex Fund FT (NY: FKO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 22.93 22.93 22.93 22.93 0 -0.01(-0.05%)
Sep 27, 2012 22.67 22.94 22.67 22.94 2,451 +0.11(+0.50%)
Sep 24, 2012 22.82 22.82 22.82 0 -0.24(-1.05%)
Sep 21, 2012 23.12 23.12 23.01 23.07 5,653 +0.02(+0.08%)
Sep 20, 2012 23.05 23.05 23.05 23.05 215 -0.21(-0.90%)
Sep 19, 2012 23.26 23.26 23.26 23.26 107 +0.34(+1.47%)
Sep 18, 2012 22.92 22.92 22.92 22.92 161 -0.07(-0.31%)
Sep 17, 2012 22.97 23.12 22.96 22.99 1,451 +0.58(+2.57%)
Sep 13, 2012 22.42 22.42 22.42 0 -0.16(-0.70%)
Sep 12, 2012 22.48 22.57 22.41 22.57 22,257 +0.27(+1.21%)
Sep 10, 2012 22.30 22.30 22.30 0 -0.21(-0.95%)
Sep 07, 2012 22.52 22.52 22.52 22.52 698 +0.14(+0.62%)
Sep 06, 2012 22.05 22.38 21.96 22.38 2,060 +0.67(+3.08%)
Sep 05, 2012 21.86 21.86 21.66 21.71 8,493 -0.21(-0.98%)
Sep 04, 2012 21.89 21.96 21.88 21.92 8,278 +0.07(+0.30%)
Aug 31, 2012 21.88 21.88 21.86 21.86 359 -0.10(-0.47%)
Aug 29, 2012 21.96 21.96 21.96 0 -0.01(-0.03%)
Aug 24, 2012 21.96 21.96 21.96 0 +0.16(+0.75%)
Aug 23, 2012 21.78 21.80 21.78 21.80 23,601 +0.17(+0.78%)
Aug 22, 2012 21.60 21.63 21.60 21.63 367 -0.18(-0.82%)
Aug 21, 2012 21.96 21.96 21.81 21.81 1,775 -0.07(-0.34%)
Aug 20, 2012 21.82 21.93 21.82 21.88 4,779 +0.26(+1.20%)
Aug 15, 2012 21.62 21.62 21.62 0 -0.15(-0.68%)
Aug 14, 2012 21.77 21.77 21.77 21.77 120 +0.36(+1.69%)
Aug 13, 2012 21.41 21.41 21.41 21.41 1,046 +0.02(+0.09%)
Aug 11, 2012 21.39 21.39 21.39 21.39 215 +0.00(+0.00%)
Aug 10, 2012 21.39 21.39 21.39 21.39 215 +0.17(+0.82%)
Aug 08, 2012 21.22 21.22 21.22 0 -0.03(-0.16%)
Aug 07, 2012 21.25 21.25 21.25 21.25 118 +0.10(+0.48%)
Aug 06, 2012 21.26 21.26 21.15 21.15 645 -0.22(-1.01%)
Aug 03, 2012 21.37 21.37 21.37 21.37 127 +0.55(+2.65%)
Aug 02, 2012 20.98 20.98 20.82 20.82 2,914 -0.36(-1.71%)
Jul 31, 2012 21.18 21.18 21.18 0 +1.37(+6.90%)
Jul 23, 2012 19.81 19.81 19.81 0 -0.60(-2.96%)
Jul 18, 2012 20.42 20.42 20.42 0 -0.14(-0.68%)
Jul 10, 2012 20.55 20.55 20.55 0 -0.53(-2.51%)
Jul 05, 2012 21.09 21.09 21.09 0 -0.67(-3.08%)
Jul 03, 2012 20.97 21.80 20.97 21.75 1,354 +1.72(+8.59%)
Jun 27, 2012 20.03 20.03 20.03 0 +0.03(+0.14%)
Jun 26, 2012 19.96 20.01 19.96 20.01 537 +0.19(+0.95%)
Jun 25, 2012 19.82 19.82 19.82 19.82 298 -0.34(-1.67%)
Jun 22, 2012 20.15 20.15 20.15 20.15 267 -0.36(-1.77%)
Jun 21, 2012 20.52 20.52 20.52 20.52 215 +0.10(+0.50%)
Jun 14, 2012 20.42 20.42 20.42 0 +0.12(+0.60%)
Jun 12, 2012 20.29 20.29 20.29 0 -0.31(-1.49%)
Jun 11, 2012 20.13 20.60 20.13 20.60 2,827 +0.22(+1.10%)
Jun 07, 2012 20.38 20.38 20.38 20.38 0 +0.86(+4.43%)
Jun 04, 2012 19.51 19.51 19.51 0 -0.40(-2.01%)
May 31, 2012 19.91 19.91 19.91 19.91 0 -0.03(-0.13%)
May 29, 2012 19.94 19.94 19.94 0 +0.28(+1.44%)
May 25, 2012 19.72 19.72 19.66 19.66 420 +0.03(+0.16%)
May 24, 2012 19.62 19.62 19.62 19.62 247 +0.12(+0.62%)
May 23, 2012 19.50 19.50 19.50 19.50 307 -0.22(-1.13%)
May 18, 2012 19.73 19.73 19.73 0 -0.33(-1.67%)
May 17, 2012 20.05 20.06 19.97 20.06 1,531 -0.71(-3.40%)
May 14, 2012 20.77 20.77 20.77 0 -0.45(-2.10%)
May 11, 2012 21.22 21.22 21.22 21.22 203 -0.36(-1.68%)
May 10, 2012 21.62 21.62 21.58 21.58 1,283 -0.28(-1.28%)
May 08, 2012 21.86 21.86 21.86 0 -0.38(-1.71%)
May 04, 2012 22.24 22.24 22.24 0 +0.04(+0.17%)
May 03, 2012 22.31 22.31 22.20 22.20 975 -0.19(-0.83%)
May 02, 2012 22.16 22.39 22.16 22.39 537 +0.24(+1.09%)
May 01, 2012 22.18 22.59 22.15 22.15 9,676 +0.06(+0.27%)
Apr 26, 2012 22.09 22.09 22.09 0 -0.27(-1.22%)
Apr 25, 2012 22.30 22.51 22.09 22.36 4,298 +0.08(+0.38%)
Apr 24, 2012 22.27 22.28 22.20 22.28 379 +0.11(+0.50%)
Apr 23, 2012 21.99 22.16 21.99 22.16 2,959 -0.31(-1.37%)
Apr 20, 2012 22.47 22.52 22.38 22.47 9,138 +0.02(+0.08%)
Apr 19, 2012 22.50 22.50 22.45 22.45 1,505 -0.10(-0.45%)
Apr 18, 2012 22.45 22.60 22.45 22.55 7,178 -0.22(-0.98%)
Apr 17, 2012 22.78 22.78 22.78 22.78 442 +0.15(+0.66%)
Apr 16, 2012 22.63 22.63 22.63 22.63 150 -0.08(-0.37%)
Apr 13, 2012 22.72 22.72 22.71 22.71 1,763 +0.13(+0.56%)
Apr 12, 2012 22.56 22.59 22.56 22.59 392 +0.06(+0.27%)
Apr 09, 2012 22.53 22.53 22.53 0 -0.33(-1.42%)
Apr 05, 2012 23.14 23.14 22.85 22.85 8,278 -0.12(-0.53%)
Apr 04, 2012 22.78 23.08 22.78 22.97 8,570 -0.60(-2.53%)
Apr 03, 2012 23.57 23.75 23.39 23.57 5,831 -0.11(-0.47%)
Apr 02, 2012 23.41 23.68 23.39 23.68 5,805 +0.33(+1.43%)
Mar 30, 2012 23.23 23.39 23.16 23.35 6,073 +0.48(+2.12%)
Mar 29, 2012 22.78 23.08 22.78 22.86 5,483 -0.44(-1.88%)
Mar 28, 2012 23.62 23.62 23.21 23.30 2,098 -0.09(-0.40%)
Mar 27, 2012 23.42 23.60 23.39 23.39 5,139 -0.32(-1.37%)
Mar 26, 2012 23.49 23.72 23.48 23.72 4,700 +0.53(+2.28%)
Mar 22, 2012 23.19 23.19 23.19 0 -0.47(-2.00%)
Mar 21, 2012 23.56 23.86 23.56 23.66 2,756 -0.01(-0.04%)
Mar 20, 2012 23.55 23.69 23.51 23.67 3,548 -0.36(-1.51%)
Mar 19, 2012 24.01 24.03 23.76 24.03 2,795 +0.04(+0.16%)
Mar 16, 2012 23.86 24.02 23.86 24.00 3,548 -0.09(-0.38%)
Mar 15, 2012 23.93 24.09 23.93 24.09 2,134 +0.22(+0.93%)
Mar 14, 2012 23.63 23.87 23.63 23.87 967 -0.08(-0.35%)
Mar 13, 2012 23.88 24.00 23.88 23.95 1,935 +0.27(+1.14%)
Mar 12, 2012 23.62 23.83 23.26 23.68 2,807 -0.35(-1.47%)
Mar 09, 2012 23.97 24.18 23.97 24.03 2,170 -0.20(-0.81%)
Mar 08, 2012 24.23 24.23 24.23 24.23 322 +0.26(+1.09%)
Mar 07, 2012 23.97 23.97 23.97 23.97 107 -0.88(-3.56%)
Mar 01, 2012 24.85 24.85 24.85 0 +0.33(+1.37%)
Feb 29, 2012 24.52 24.52 24.52 24.52 275 +0.35(+1.46%)
Feb 28, 2012 24.34 24.34 24.14 24.16 1,784 +0.17(+0.71%)
Feb 27, 2012 23.99 23.99 23.99 23.99 107 -0.16(-0.67%)
Feb 24, 2012 23.94 24.34 23.94 24.15 1,612 +0.03(+0.13%)
Feb 23, 2012 23.62 24.12 23.62 24.12 483 +0.11(+0.46%)
Feb 21, 2012 24.01 24.01 24.01 24.01 0 +0.11(+0.47%)
Feb 17, 2012 23.72 23.90 23.72 23.90 1,847 +0.14(+0.59%)
Feb 16, 2012 23.21 23.76 23.21 23.76 372 +0.07(+0.27%)
Feb 15, 2012 23.76 23.76 23.70 23.70 451 -0.07(-0.31%)
Feb 14, 2012 23.35 23.77 23.35 23.77 39,683 +0.29(+1.23%)
Feb 13, 2012 23.48 23.48 23.48 23.48 113 -0.20(-0.86%)
Feb 09, 2012 23.69 23.69 23.69 0 +0.20(+0.87%)
Feb 08, 2012 23.48 23.48 23.48 23.48 112 +0.23(+1.00%)
Feb 07, 2012 23.80 23.80 23.25 23.25 456 -0.01(-0.04%)
Feb 06, 2012 23.29 23.29 23.21 23.26 959 -0.30(-1.28%)
Feb 03, 2012 23.72 23.72 23.56 23.56 384 +0.11(+0.45%)
Feb 02, 2012 23.65 23.65 23.42 23.46 3,488 -0.27(-1.14%)
Feb 01, 2012 23.25 23.73 23.25 23.73 27,342 +1.25(+5.54%)
Jan 30, 2012 22.48 22.48 22.48 22.48 0 -0.41(-1.79%)
Jan 27, 2012 22.89 22.89 22.89 22.89 242 +0.16(+0.70%)
Jan 26, 2012 22.88 22.88 22.69 22.73 2,217 +0.10(+0.45%)
Jan 23, 2012 22.63 22.63 22.63 0 +0.63(+2.88%)
Jan 17, 2012 22.00 22.00 22.00 0 +0.80(+3.77%)
Jan 13, 2012 21.20 21.20 21.20 21.20 208 +0.02(+0.09%)
Jan 12, 2012 21.18 21.18 21.18 21.18 1,328 +0.31(+1.50%)
Jan 09, 2012 20.87 20.87 20.87 0 -0.41(-1.91%)
Jan 06, 2012 21.51 21.51 21.27 21.27 1,551 -0.59(-2.68%)
Jan 03, 2012 21.86 21.86 21.86 0 +0.61(+2.89%)
Dec 30, 2011 21.23 21.24 21.23 21.24 1,328 +0.06(+0.26%)
Dec 29, 2011 21.19 21.19 21.18 21.19 3,237 +0.56(+2.70%)
Dec 28, 2011 20.63 20.63 20.63 20.63 451 -0.05(-0.22%)
Dec 27, 2011 20.60 20.72 20.60 20.68 4,182 -0.48(-2.29%)
Dec 23, 2011 21.45 21.45 21.16 21.16 1,646 -0.07(-0.35%)
Dec 21, 2011 21.23 21.23 21.23 21.23 941 -0.73(-3.34%)
Dec 13, 2011 21.97 21.97 21.97 21.97 0 +0.17(+0.77%)
Dec 12, 2011 22.02 22.02 21.80 21.80 430 -0.90(-3.97%)
Dec 08, 2011 22.70 22.70 22.70 0 +0.07(+0.29%)
Dec 07, 2011 22.73 22.73 22.64 22.64 1,081 -0.31(-1.34%)
Dec 02, 2011 22.95 22.95 22.95 0 -0.13(-0.56%)
Dec 01, 2011 23.08 23.08 23.08 23.08 107 +0.32(+1.39%)
Nov 30, 2011 22.85 22.85 22.76 22.76 681 +0.61(+2.77%)
Nov 29, 2011 22.06 22.15 21.95 22.15 9,550 +1.49(+7.20%)
Nov 25, 2011 20.66 20.66 20.66 0 -0.41(-1.94%)
Nov 23, 2011 21.11 21.11 21.07 21.07 215 -0.81(-3.70%)
Nov 22, 2011 21.88 21.88 21.88 21.88 739 +0.63(+2.98%)
Nov 21, 2011 21.41 21.41 21.24 21.24 1,182 -1.00(-4.51%)
Nov 17, 2011 22.25 22.25 22.25 22.25 0 +0.39(+1.79%)
Nov 10, 2011 21.86 21.86 21.86 0 -0.20(-0.90%)
Nov 09, 2011 23.08 23.08 22.02 22.06 2,472 -1.11(-4.80%)
Nov 03, 2011 23.17 23.17 23.17 23.17 0 -0.01(-0.04%)
Nov 02, 2011 23.18 23.18 23.18 23.18 181 -0.25(-1.07%)
Oct 31, 2011 23.43 23.43 23.43 0 -0.80(-3.30%)
Oct 28, 2011 24.31 24.33 24.23 24.23 1,827 -0.49(-1.99%)
Oct 27, 2011 24.72 24.72 24.72 24.72 107 +1.40(+5.98%)
Oct 26, 2011 23.33 23.33 23.33 23.33 215 +1.18(+5.33%)
Oct 20, 2011 22.15 22.15 22.15 0 -0.91(-3.95%)
Oct 18, 2011 23.06 23.06 23.06 23.06 0 +1.07(+4.86%)
Oct 13, 2011 21.99 21.99 21.99 0 -0.26(-1.19%)
Oct 12, 2011 21.89 22.30 21.86 22.25 1,439 +2.95(+15.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.